SQQQ - Options Database

SQQQ

PROSHARES ULTRAPRO SHORT QQQ

$36.46 +1.15%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 45,989

Calls: 40,349 (88%)

Puts: 5,640 (12%)

Prior (08/13) 54,696

Calls: 44,629 (82%)

Puts: 10,067 (18%)

Current vs Prior -15.92%

Calls: -9.59% (Calls)

Puts: -43.98% (Puts)

Prior 7-Day Total 515,777

Calls: 431,900 (84%)

Puts: 83,877 (16%)

Prior 7-Day Average 73,682

Calls: 61,700 (84%)

Puts: 11,982 (16%)

Current vs Prior 7-Day Avg -37.58%

Calls: -34.60%

Puts: -52.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $3.54M

Calls: $2.90M (82%)

Puts: $636.4K (18%)

Prior (08/13) $6.91M

Calls: $4.93M (71%)

Puts: $1.98M (29%)

Current vs Prior -48.75%

Calls: -41.10%

Puts: -67.83%

Prior 7-Day Total $65.15M

Calls: $49.37M (76%)

Puts: $15.78M (24%)

Prior 7-Day Average $9.31M

Calls: $7.05M (76%)

Puts: $2.25M (24%)

Current vs Prior 7-Day Avg -61.96%

Calls: -58.82%

Puts: -71.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 0.14

Prior (08/13) 0.23

Current vs Prior -38.03%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -29.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 547,792

Calls: 371,136 (68%)

Puts: 176,656 (32%)

Prior (08/13) 511,945

Calls: 338,972 (66%)

Puts: 172,973 (34%)

Current vs Prior +7.00%

Prior 7-Day Total 3,533,167

Calls: 2,343,088 (66%)

Puts: 1,190,079 (34%)

Prior 7-Day Average 504,738

Calls: 334,726 (66%)

Puts: 170,011 (34%)

Current vs Prior 7-Day Avg +8.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 1.87% | 5.60%5.60% | 15.72%

Prior 2.89% | 6.38%6.38% | 16.04%

Current vs Prior -35.37% | -12.33%-12.33% | -2.01%

Prior 7-Day Avg 4.70% | 7.91%8.61% | 17.79%

Current vs 7-Day Avg -60.28% | -29.29%-34.99% | -11.66%

Prior 7-Day Eod 2.89% | 6.38%6.38% | 16.04%

Current vs 7-Day Eod -35.37% | -12.33%-12.33% | -2.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.34% | 9.66%

Calls: 18.00% | 6.96%

Puts: 16.67% | 12.36%

Prior 13.59% | 7.64%

Calls: 10.26% | 5.83%

Puts: 16.92% | 9.45%

Current vs Prior +27.59% | +26.44%

Prior 7-Day Avg 9.35% | 10.58%

Calls: 7.21% | 10.37%

Puts: 11.50% | 10.78%

Current vs 7-Day Avg +85.40% | -8.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.90M) vs puts ($636.4K). Extreme bullish P/C ratio of 0.14 - heavy call buying (40,349 calls vs 5,640 puts). P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (371,136 calls vs 176,656 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 88 of results (avg 6.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.50	1.53	$1.52	2.0%	741	0.35	8.5K
$37.00	Aug 21	0.68	0.70	$0.69	2.9%	1.7K	0.43	2.8K
$31.00	Sep 25	6.00	6.20	$6.10	3.3%	1	0.84	--
$42.00	Sep 18	1.13	1.17	$1.15	3.5%	345	0.28	1.3K
$30.00	Sep 18	6.70	6.95	$6.83	3.7%	119	0.90	932

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	4.85	5.00	$4.93	3.0%	4	0.81	296
$37.00	Aug 28	1.77	1.84	$1.81	3.9%	96	0.54	286
$40.00	Sep 18	4.90	5.10	$5.00	4.0%	39	0.65	2.6K
$38.00	Aug 21	1.90	1.98	$1.94	4.1%	38	0.71	989
$38.00	Sep 18	3.45	3.60	$3.53	4.2%	95	0.56	933

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.54, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.13	0.15	$0.14	14.3%	7.6K	0.47	4.0K
$36.00	Aug 14	0.45	0.54	$0.50	18.0%	5.0K	0.91	7.8K
$35.50	Aug 14	0.94	1.04	$0.99	10.1%	473	1.00	505
$40.00	Aug 21	0.15	0.18	$0.16	18.8%	590	0.12	8.1K
$39.00	Aug 21	0.24	0.27	$0.26	11.5%	293	0.18	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.16	0.19	$0.18	16.7%	569	0.53	502
$37.00	Aug 14	0.51	0.59	$0.55	14.5%	233	0.86	2.1K
$34.00	Aug 21	0.10	0.12	$0.11	18.2%	58	0.11	178
$34.50	Aug 21	0.18	0.19	$0.19	5.3%	92	0.16	192
$35.00	Aug 21	0.27	0.31	$0.29	13.8%	185	0.23	764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 129 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 14	6.05	6.85	$6.45	12.4%	11	1.00	249
$32.00	Aug 14	3.95	4.55	$4.25	14.1%	12	1.00	2
$33.00	Aug 14	3.15	3.70	$3.43	16.0%	45	1.00	81
$34.00	Aug 14	2.36	2.56	$2.46	8.1%	28	1.00	582
$34.50	Aug 14	1.84	2.27	$2.06	20.9%	5	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 14	6.50	7.55	$7.03	14.9%	--	0.99	12
$42.50	Aug 14	5.60	6.55	$6.07	15.7%	20	0.99	52
$43.00	Aug 14	6.20	6.90	$6.55	10.7%	1	0.99	267
$41.50	Aug 14	4.60	5.60	$5.10	19.6%	--	0.99	258
$42.00	Aug 14	5.15	5.75	$5.45	11.0%	9	0.99	153

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 43.2K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Aug 14	0.13	0.15	$0.14	14.3%	7.6K	0.47	4.0K
$36.00	Aug 14	0.45	0.54	$0.50	18.0%	5.0K	0.91	7.8K
$37.50	Aug 21	0.52	0.60	$0.56	14.3%	4.3K	0.35	1.5K
$37.00	Aug 14	0.03	0.04	$0.04	25.0%	4.2K	0.14	4.1K
$39.00	Aug 14	0.00	0.01	$0.01	100.0%	2.8K	0.01	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 14	0.01	0.02	$0.02	50.0%	903	0.09	1.1K
$35.50	Aug 14	0.00	0.01	$0.01	100.0%	609	0.03	488
$36.50	Aug 14	0.16	0.19	$0.18	16.7%	569	0.53	502
$35.00	Aug 14	0.00	0.01	$0.01	100.0%	563	0.02	1.8K
$37.00	Aug 14	0.51	0.59	$0.55	14.5%	233	0.86	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 1.13, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Sep 18	$0.47	$0.53	$0.47	85%	1.13	$31.47
$34.00	$35.00	Sep 4	$0.36	$0.64	$0.36	73%	1.78	$34.36
$37.00	$38.00	Sep 11	$0.14	$0.86	$0.14	48%	6.14	$37.14
$33.50	$34.00	Aug 21	$0.20	$0.30	$0.20	93%	1.50	$33.70
$34.00	$34.50	Aug 28	$0.12	$0.38	$0.12	78%	3.17	$34.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Aug 21	$0.20	$0.30	$0.20	93%	1.50	$41.80
$41.00	$40.50	Aug 21	$0.23	$0.27	$0.23	91%	1.17	$40.77
$43.00	$42.50	Aug 21	$0.30	$0.20	$0.30	93%	0.67	$42.70
$38.00	$37.00	Sep 11	$0.37	$0.63	$0.37	57%	1.70	$37.63
$40.50	$40.00	Sep 11	$0.19	$0.31	$0.19	71%	1.63	$40.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.89, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$42.00	Sep 25	$0.47	$0.47	$0.53	68%	0.89	$41.47
$38.50	$39.00	Sep 25	$0.32	$0.32	$0.18	59%	1.78	$38.82
$41.00	$41.50	Aug 28	$0.19	$0.19	$0.31	81%	0.61	$41.19
$39.00	$39.50	Aug 28	$0.20	$0.20	$0.30	70%	0.67	$39.20
$37.50	$38.00	Sep 25	$0.29	$0.29	$0.21	54%	1.38	$37.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Sep 25	$0.34	$0.34	$0.16	67%	2.13	$33.16
$31.00	$30.00	Sep 25	$0.32	$0.32	$0.68	81%	0.47	$30.68
$33.00	$32.00	Sep 4	$0.32	$0.32	$0.68	78%	0.47	$32.68
$34.00	$33.00	Sep 11	$0.43	$0.43	$0.57	69%	0.75	$33.57
$31.00	$30.00	Sep 4	$0.22	$0.22	$0.78	88%	0.28	$30.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.74, cheapest $0.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.77	49.1%	43.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Aug 14	Aug 21	$0.71	49.1%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.88% of stock, avg 10.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.50	Aug 14	$0.14	$0.18	$0.32	$36.18	$36.82	0.88%
$36.00	Aug 14	$0.50	$0.02	$0.52	$35.48	$36.52	1.43%
$37.00	Aug 14	$0.04	$0.55	$0.59	$36.41	$37.59	1.62%
$35.50	Aug 14	$0.99	$0.01	$1.00	$34.50	$36.50	2.74%
$37.50	Aug 14	$0.01	$1.04	$1.05	$36.45	$38.55	2.88%
$35.00	Aug 14	$1.48	$0.01	$1.49	$33.51	$36.49	4.09%
$38.00	Aug 14	$0.01	$1.51	$1.52	$36.48	$39.52	4.17%
$36.50	Aug 21	$0.91	$0.89	$1.80	$34.70	$38.30	4.94%
$36.00	Aug 21	$1.15	$0.67	$1.82	$34.18	$37.82	4.99%
$35.50	Aug 21	$1.43	$0.45	$1.88	$33.62	$37.38	5.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.16% of stock, avg 7.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$36.00	Aug 14	$0.04	$0.02	$0.06	$35.94	$37.06
$37.00	$33.50	Aug 14	$0.04	$0.05	$0.09	$33.41	$37.09
$36.50	$36.00	Aug 14	$0.14	$0.02	$0.16	$35.84	$36.66
$36.50	$33.50	Aug 14	$0.14	$0.05	$0.19	$33.31	$36.69
$39.00	$34.50	Aug 21	$0.26	$0.19	$0.45	$34.05	$39.45
$38.50	$34.50	Aug 21	$0.34	$0.19	$0.53	$33.97	$39.03
$39.00	$35.00	Aug 21	$0.26	$0.29	$0.55	$34.45	$39.55
$38.50	$35.00	Aug 21	$0.34	$0.29	$0.63	$34.37	$39.13
$38.00	$34.50	Aug 21	$0.43	$0.19	$0.62	$33.88	$38.62
$38.00	$35.00	Aug 21	$0.43	$0.29	$0.72	$34.28	$38.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 3.76, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	41/42	Sep 25	$0.79	$0.21	48%	3.76	$30.21	$41.79
32/33	41/42	Sep 25	$0.88	$0.12	38%	7.33	$32.12	$41.88
31/32	41/42	Sep 25	$0.77	$0.23	43%	3.35	$31.23	$41.77
33/34	41/42	Sep 25	$0.81	$0.19	35%	4.26	$32.69	$41.81
33/34	41/42	Aug 28	$0.33	$0.17	63%	1.94	$33.17	$41.33
34/34	40/40	Aug 28	$0.37	$0.13	48%	2.85	$34.13	$40.37
33/34	39/40	Aug 28	$0.34	$0.16	52%	2.12	$33.16	$39.34
34/34	38/39	Aug 28	$0.38	$0.12	38%	3.17	$34.12	$38.88
32/33	41/42	Sep 4	$0.48	$0.52	56%	0.92	$32.52	$41.48
30/31	41/42	Sep 4	$0.38	$0.62	65%	0.61	$30.62	$41.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.50	$37.00	$37.50	Aug 14	$0.07	$0.43	44%	6.14
$35.50	$36.00	$36.50	Aug 14	$0.13	$0.37	53%	2.85
$36.00	$36.50	$37.00	Aug 14	$0.26	$0.24	77%	0.92
$33.00	$34.00	$35.00	Sep 18	$0.06	$0.94	12%	15.67
$34.00	$35.00	$36.00	Sep 11	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$36.50	$37.00	Aug 14	$0.21	$0.29	77%	1.38
$36.50	$37.00	$37.50	Aug 14	$0.12	$0.38	44%	3.17
$35.50	$36.00	$36.50	Aug 14	$0.15	$0.35	51%	2.33
$33.00	$34.00	$35.00	Sep 4	$0.09	$0.91	15%	10.11
$35.00	$35.50	$36.00	Aug 21	$0.06	$0.44	17%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-1.80, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$34.00	1:2	Sep 25	-$1.80	$1.20
$41.00	$41.50	1:2	Aug 28	-$0.06	$0.44
$42.00	$42.50	1:2	Aug 21	-$0.05	$0.45
$39.50	$40.00	1:2	Aug 21	-$0.10	$0.40
$41.50	$42.00	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$37.00	1:2	Aug 14	-$0.06	$0.44
$31.00	$30.00	1:2	Sep 18	-$0.09	$0.91
$33.00	$32.00	1:2	Aug 28	-$0.09	$0.91
$35.00	$34.50	1:2	Aug 21	-$0.09	$0.41
$35.50	$35.00	1:2	Aug 21	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 4.69%, avg 2.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 25	$1.71	0.35	9.7%	4.69%	14.40%	3	350
$37.50	Sep 25	$2.45	0.47	2.9%	6.72%	9.57%	14	80
$41.00	Sep 25	$1.45	0.32	12.4%	3.98%	16.43%	6	37
$37.00	Sep 25	$2.64	0.48	1.5%	7.24%	8.72%	415	435
$38.00	Sep 25	$2.21	0.44	4.2%	6.06%	10.29%	11	262
$36.50	Sep 25	$2.83	0.51	0.1%	7.76%	7.87%	17	35
$38.50	Sep 25	$2.00	0.41	5.6%	5.49%	11.08%	--	23
$40.00	Sep 18	$1.50	0.35	9.7%	4.11%	13.82%	741	8.5K
$41.00	Sep 18	$1.29	0.31	12.4%	3.54%	15.99%	116	759
$40.50	Sep 25	$1.36	0.33	11.1%	3.73%	14.81%	--	15

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 40,349

Total Puts 5,640

Put/Call Ratio 0.14

Net Difference 34,709

Prior's Put/Call Breakdown

Total Calls 44,629

Total Puts 10,067

Put/Call Ratio 0.23

Net Difference 34,562

Prior 7-Day Put/Call Summary

Total Calls 431,900

Total Puts 83,877

Average Put/Call Ratio 0.20

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card